시장 데이터를 불러오는 중
전체 종목
킨트라 바이오 과거 주가
Kyntra Bio, Inc. - Common Stock · KYNB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kyntra Bio, Inc. - Common Stock · KYNB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩8,523 | ₩8,643 | ₩7,531 | ₩8,188 | -3.93% | 14만 |
| 2026.09.28–2026.10.02 | ₩9,327 | ₩9,541 | ₩8,442 | ₩8,456 | -9.34% | 10.6만 |
| 2026.09.21–2026.09.25 | ₩9,514 | ₩9,782 | ₩9,246 | ₩9,300 | -2.25% | 10.5만 |
| 2026.09.14–2026.09.18 | ₩10,519 | ₩10,801 | ₩8,925 | ₩9,481 | -9.87% | 17.2만 |
| 2026.09.08–2026.09.11 | ₩11,270 | ₩11,390 | ₩9,420 | ₩10,680 | -5.23% | 11.1만 |
| 2026.08.31–2026.09.04 | ₩10,613 | ₩11,618 | ₩10,177 | ₩11,457 | +7.95% | 12.5만 |
| 2026.08.24–2026.08.28 | ₩10,278 | ₩10,921 | ₩10,251 | ₩10,747 | +4.56% | 10만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,184 |
| ₩9,126 |
| ₩10,077 |
| +8.36% |
| 12.2만 |
| 2026.08.10–2026.08.14 | ₩9,769 | ₩9,926 | ₩9,260 | ₩9,447 | -3.29% | 4.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,219 | ₩9,782 | ₩9,045 | ₩9,742 | +5.67% | 2.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,434 | ₩9,621 | ₩8,925 | ₩9,018 | -4.40% | 3.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,608 | ₩9,899 | ₩9,420 | ₩9,420 | -1.95% | 2만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,184 | ₩10,298 | ₩9,595 | ₩9,688 | -4.87% | 5.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,930 | ₩10,479 | ₩9,715 | ₩10,191 | +2.63% | 12.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,710 | ₩10,439 | ₩9,206 | ₩10,224 | +5.30% | 3.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,992 | ₩10,037 | ₩8,992 | ₩9,702 | +7.90% | 11.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,447 | ₩9,648 | ₩8,915 | ₩8,978 | -4.96% | 4만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,179 | ₩10,653 | ₩8,777 | ₩9,554 | +4.09% | 51.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,260 | ₩9,367 | ₩8,911 | ₩8,992 | -2.89% | 3.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,367 | ₩9,605 | ₩9,179 | ₩9,246 | -1.29% | 2.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,313 | ₩9,447 | ₩9,085 | ₩9,367 | +0.58% | 4.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,313 | ₩9,682 | ₩9,112 | ₩9,139 | -1.87% | 5.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,631 | ₩9,792 | ₩9,313 | ₩9,313 | -3.30% | 3.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,581 | ₩9,769 | ₩9,412 | ₩9,501 | -0.84% | 2.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,648 | ₩9,889 | ₩9,327 | ₩9,568 | -0.83% | 3.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,447 | ₩9,990 | ₩9,407 | ₩9,809 | +3.83% | 6.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,702 | ₩9,903 | ₩9,139 | ₩9,608 | -0.97% | 7.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,781 | ₩9,916 | ₩8,469 | ₩9,394 | +6.97% | 11.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,688 | ₩9,755 | ₩8,549 | ₩8,831 | -8.85% | 15.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,581 | ₩10,064 | ₩8,965 | ₩9,554 | -0.28% | 25.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,045 | ₩10,251 | ₩8,978 | ₩9,340 | +3.26% | 12.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,179 | ₩9,649 | ₩8,938 | ₩9,166 | -0.15% | 16.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,122 | ₩11,503 | ₩9,126 | ₩9,286 | -16.51% | 31.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,863 | ₩12,047 | ₩9,528 | ₩11,149 | +13.04% | 13.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩10,961 | ₩11,564 | ₩9,809 | ₩9,983 | -8.92% | 17.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,479 | ₩11,725 | ₩10,050 | ₩11,015 | +5.12% | 20.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,645 | ₩12,114 | ₩10,030 | ₩10,559 | -9.32% | 12.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,007 | ₩12,234 | ₩11,287 | ₩11,712 | -2.46% | 9.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,194 | ₩12,837 | ₩12,087 | ₩12,248 | +0.44% | 8.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩11,926 | ₩13,065 | ₩11,832 | ₩12,355 | +3.60% | 11.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,739 | ₩12,489 | ₩11,390 | ₩12,275 | +4.57% | 11.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,390 | ₩12,060 | ₩11,203 | ₩11,926 | +4.71% | 8.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩11,605 | ₩14,030 | ₩11,122 | ₩11,524 | -0.69% | 51.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,404 | ₩12,178 | ₩11,122 | ₩11,229 | -1.53% | 7.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩11,899 | ₩12,027 | ₩10,707 | ₩11,283 | -5.18% | 11.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,283 | ₩12,208 | ₩11,209 | ₩11,792 | +4.51% | 11만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,672 | ₩12,194 | ₩11,122 | ₩11,283 | -3.33% | 18.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,807 | ₩14,995 | ₩11,122 | ₩11,645 | -21.36% | 37.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,901 | ₩15,263 | ₩14,740 | ₩14,780 | -0.81% | 10.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,553 | ₩15,156 | ₩14,070 | ₩14,901 | +2.39% | 7.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,896 | ₩15,611 | ₩13,896 | ₩14,512 | +4.44% | 9.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,445 | ₩15,075 | ₩13,896 | ₩13,909 | -3.71% | 9.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,687 | ₩14,687 | ₩13,789 | ₩14,137 | -3.74% | 6.7만 |
|---|